Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1995-10-06 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2023
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2023-12-29 | $19.14 | $21.11 | 619,000 | — | — |
| 2023-12-28 | $19.72 | $21.75 | 761,800 | — | — |
| 2023-12-27 | $19.78 | $21.81 | 437,600 | — | — |
| 2023-12-26 | $20.37 | $22.46 | 520,900 | — | — |
| 2023-12-22 | $20.30 | $22.39 | 593,900 | — | — |
| 2023-12-21 | $20.45 | $22.55 | 605,900 | — | — |
| 2023-12-20 | $20.32 | $22.41 | 747,400 | — | — |
| 2023-12-19 | $21.32 | $23.51 | 642,300 | — | — |
| 2023-12-18 | $20.45 | $22.55 | 441,000 | — | — |
| 2023-12-15 | $20.74 | $22.87 | 3,058,500 | — | — |
| 2023-12-14 | $21.25 | $23.43 | 856,500 | — | — |
| 2023-12-13 | $20.88 | $23.03 | 951,800 | — | — |
| 2023-12-12 | $19.05 | $21.01 | 581,900 | — | — |
| 2023-12-11 | $19.05 | $21.01 | 752,100 | — | — |
| 2023-12-08 | $18.52 | $20.42 | 464,800 | — | — |
| 2023-12-07 | $18.40 | $20.29 | 563,800 | — | — |
| 2023-12-06 | $17.98 | $19.83 | 470,500 | — | — |
| 2023-12-05 | $18.29 | $20.17 | 499,800 | — | — |
| 2023-12-04 | $18.61 | $20.52 | 696,800 | — | — |
| 2023-12-01 | $19.23 | $21.21 | 571,700 | — | — |
| 2023-11-30 | $19.09 | $21.05 | 524,800 | — | — |
| 2023-11-29 | $19.24 | $21.22 | 744,000 | — | — |
| 2023-11-28 | $18.68 | $20.60 | 734,500 | — | — |
| 2023-11-27 | $18.01 | $19.86 | 732,200 | — | — |
| 2023-11-24 | $18.02 | $19.87 | 204,500 | — | — |
| 2023-11-22 | $17.70 | $19.52 | 493,600 | — | — |
| 2023-11-21 | $17.48 | $19.28 | 494,300 | — | — |
| 2023-11-20 | $18.06 | $19.92 | 501,300 | — | — |
| 2023-11-17 | $17.87 | $19.71 | 867,800 | — | — |
| 2023-11-16 | $17.21 | $18.98 | 622,300 | — | — |
| 2023-11-15 | $17.42 | $19.21 | 582,700 | — | — |
| 2023-11-14 | $16.81 | $18.54 | 969,700 | — | — |
| 2023-11-13 | $16.49 | $18.18 | 1,009,400 | — | — |
| 2023-11-10 | $16.45 | $18.14 | 1,133,800 | — | — |
| 2023-11-09 | $16.29 | $17.96 | 2,202,800 | — | — |
| 2023-11-08 | $17.89 | $19.73 | 665,200 | — | — |
| 2023-11-07 | $17.76 | $19.58 | 921,400 | — | — |
| 2023-11-06 | $16.34 | $18.02 | 730,200 | — | — |
| 2023-11-03 | $17.02 | $18.77 | 852,400 | — | — |
| 2023-11-02 | $15.98 | $17.62 | 537,300 | — | — |
| 2023-11-01 | $15.74 | $17.36 | 765,300 | — | — |
| 2023-10-31 | $15.58 | $17.18 | 736,400 | — | — |
| 2023-10-30 | $14.48 | $15.97 | 635,600 | — | — |
| 2023-10-27 | $13.91 | $15.34 | 585,700 | — | — |
| 2023-10-26 | $14.21 | $15.67 | 574,200 | — | — |
| 2023-10-25 | $14.69 | $16.20 | 435,000 | — | — |
| 2023-10-24 | $15.60 | $17.20 | 438,600 | — | — |
| 2023-10-23 | $15.29 | $16.86 | 547,900 | — | — |
| 2023-10-20 | $15.07 | $16.62 | 487,000 | — | — |
| 2023-10-19 | $14.66 | $16.17 | 570,900 | — | — |
| 2023-10-18 | $15.06 | $16.61 | 468,000 | — | — |
| 2023-10-17 | $14.91 | $16.44 | 366,000 | — | — |
| 2023-10-16 | $14.92 | $16.45 | 394,300 | — | — |
| 2023-10-13 | $14.54 | $16.03 | 444,100 | — | — |
| 2023-10-12 | $14.61 | $16.11 | 498,200 | — | — |
| 2023-10-11 | $15.27 | $16.84 | 420,500 | — | — |
| 2023-10-10 | $15.32 | $16.89 | 303,000 | — | — |
| 2023-10-09 | $15.01 | $16.55 | 472,700 | — | — |
| 2023-10-06 | $15.25 | $16.82 | 296,800 | — | — |
| 2023-10-05 | $15.49 | $17.08 | 537,800 | — | — |
| 2023-10-04 | $15.66 | $17.27 | 585,000 | — | — |
| 2023-10-03 | $15.45 | $17.04 | 735,900 | — | — |
| 2023-10-02 | $15.51 | $17.10 | 606,600 | — | — |
| 2023-09-29 | $16.04 | $17.69 | 1,143,400 | — | — |
| 2023-09-28 | $16.79 | $18.52 | 883,400 | — | — |
| 2023-09-27 | $16.27 | $17.94 | 542,200 | — | — |
| 2023-09-26 | $15.99 | $17.63 | 492,600 | — | — |
| 2023-09-25 | $16.70 | $18.42 | 519,600 | — | — |
| 2023-09-22 | $16.61 | $18.32 | 542,000 | — | — |
| 2023-09-21 | $16.77 | $18.49 | 471,100 | — | — |
| 2023-09-20 | $17.00 | $18.75 | 692,800 | — | — |
| 2023-09-19 | $17.36 | $19.14 | 788,300 | — | — |
| 2023-09-18 | $17.03 | $18.78 | 708,300 | — | — |
| 2023-09-15 | $16.61 | $18.32 | 1,597,600 | — | — |
| 2023-09-14 | $16.54 | $18.24 | 648,800 | — | — |
| 2023-09-13 | $16.00 | $17.64 | 533,500 | — | — |
| 2023-09-12 | $16.32 | $18.00 | 300,100 | — | — |
| 2023-09-11 | $16.31 | $17.99 | 640,900 | — | — |
| 2023-09-08 | $15.99 | $17.63 | 809,400 | — | — |
| 2023-09-07 | $16.48 | $18.17 | 417,800 | — | — |
| 2023-09-06 | $17.16 | $18.92 | 313,400 | — | — |
| 2023-09-05 | $17.22 | $18.99 | 473,000 | — | — |
| 2023-09-01 | $18.02 | $19.87 | 301,800 | — | — |
| 2023-08-31 | $17.85 | $19.68 | 456,600 | — | — |
| 2023-08-30 | $18.22 | $20.09 | 342,500 | — | — |
| 2023-08-29 | $17.87 | $19.71 | 395,900 | — | — |
| 2023-08-28 | $17.57 | $19.38 | 272,700 | — | — |
| 2023-08-25 | $17.70 | $19.52 | 297,200 | — | — |
| 2023-08-24 | $17.54 | $19.34 | 521,700 | — | — |
| 2023-08-23 | $18.12 | $19.98 | 428,500 | — | — |
| 2023-08-22 | $17.37 | $19.15 | 299,100 | — | — |
| 2023-08-21 | $17.74 | $19.56 | 438,500 | — | — |
| 2023-08-18 | $17.10 | $18.86 | 415,600 | — | — |
| 2023-08-17 | $16.81 | $18.54 | 391,900 | — | — |
| 2023-08-16 | $16.89 | $18.63 | 372,400 | — | — |
| 2023-08-15 | $17.68 | $19.50 | 542,100 | — | — |
| 2023-08-14 | $17.81 | $19.64 | 649,200 | — | — |
| 2023-08-11 | $17.89 | $19.73 | 616,400 | — | — |
| 2023-08-10 | $16.69 | $18.40 | 523,300 | — | — |
| 2023-08-09 | $16.94 | $18.68 | 489,100 | — | — |
| 2023-08-08 | $17.06 | $18.81 | 529,800 | — | — |
| 2023-08-07 | $17.47 | $19.26 | 708,600 | — | — |
| 2023-08-04 | $19.31 | $21.29 | 1,177,200 | — | — |
| 2023-08-03 | $20.76 | $22.89 | 767,700 | — | — |
| 2023-08-02 | $21.29 | $23.48 | 300,600 | — | — |
| 2023-08-01 | $21.77 | $24.01 | 338,500 | — | — |
| 2023-07-31 | $22.35 | $24.65 | 337,500 | — | — |
| 2023-07-28 | $22.43 | $24.73 | 366,000 | — | — |
| 2023-07-27 | $21.75 | $23.98 | 298,900 | — | — |
| 2023-07-26 | $22.09 | $24.36 | 311,900 | — | — |
| 2023-07-25 | $22.15 | $24.43 | 315,900 | — | — |
| 2023-07-24 | $22.02 | $24.28 | 410,800 | — | — |
| 2023-07-21 | $23.08 | $25.45 | 657,800 | — | — |
| 2023-07-20 | $22.18 | $24.46 | 350,400 | — | — |
| 2023-07-19 | $22.42 | $24.72 | 543,700 | — | — |
| 2023-07-18 | $22.26 | $24.55 | 519,600 | — | — |
| 2023-07-17 | $22.63 | $24.96 | 379,900 | — | — |
| 2023-07-14 | $22.50 | $24.81 | 324,000 | — | — |
| 2023-07-13 | $22.84 | $25.19 | 407,500 | — | — |
| 2023-07-12 | $23.16 | $25.54 | 561,300 | — | — |
| 2023-07-11 | $22.38 | $24.68 | 504,100 | — | — |
| 2023-07-10 | $22.88 | $25.23 | 552,700 | — | — |
| 2023-07-07 | $23.13 | $25.51 | 354,700 | — | — |
| 2023-07-06 | $22.53 | $24.84 | 354,300 | — | — |
| 2023-07-05 | $22.18 | $24.46 | 462,600 | — | — |
| 2023-07-03 | $23.22 | $25.61 | 241,300 | — | — |
| 2023-06-30 | $23.18 | $25.56 | 782,600 | — | — |
| 2023-06-29 | $22.99 | $25.35 | 538,100 | — | — |
| 2023-06-28 | $22.97 | $25.33 | 309,500 | — | — |
| 2023-06-27 | $22.79 | $25.13 | 391,400 | — | — |
| 2023-06-26 | $22.76 | $25.10 | 519,600 | — | — |
| 2023-06-23 | $22.75 | $25.09 | 838,300 | — | — |
| 2023-06-22 | $23.04 | $25.41 | 500,000 | — | — |
| 2023-06-21 | $22.84 | $25.19 | 300,800 | — | — |
| 2023-06-20 | $23.70 | $26.14 | 602,300 | — | — |
| 2023-06-16 | $22.91 | $25.26 | 1,488,800 | — | — |
| 2023-06-15 | $22.94 | $25.30 | 434,900 | — | — |
| 2023-06-14 | $22.83 | $25.18 | 540,700 | — | — |
| 2023-06-13 | $23.41 | $25.82 | 554,700 | — | — |
| 2023-06-12 | $23.73 | $26.17 | 622,600 | — | — |
| 2023-06-09 | $23.30 | $25.69 | 256,100 | — | — |
| 2023-06-08 | $23.26 | $25.65 | 419,300 | — | — |
| 2023-06-07 | $23.20 | $25.58 | 660,700 | — | — |
| 2023-06-06 | $22.55 | $24.87 | 294,500 | — | — |
| 2023-06-05 | $22.46 | $24.77 | 598,500 | — | — |
| 2023-06-02 | $23.43 | $25.84 | 632,900 | — | — |
| 2023-06-01 | $23.10 | $25.47 | 617,500 | — | — |
| 2023-05-31 | $22.06 | $24.33 | 1,398,400 | — | — |
| 2023-05-30 | $22.26 | $24.55 | 520,200 | — | — |
| 2023-05-26 | $22.29 | $24.58 | 396,500 | — | — |
| 2023-05-25 | $22.12 | $24.39 | 466,800 | — | — |
| 2023-05-24 | $22.94 | $25.30 | 753,900 | — | — |
| 2023-05-23 | $22.68 | $25.01 | 857,700 | — | — |
| 2023-05-22 | $20.07 | $22.13 | 329,200 | — | — |
| 2023-05-19 | $19.36 | $21.35 | 434,700 | — | — |
| 2023-05-18 | $18.77 | $20.70 | 461,900 | — | — |
| 2023-05-17 | $18.76 | $20.69 | 417,900 | — | — |
| 2023-05-16 | $18.59 | $20.50 | 377,900 | — | — |
| 2023-05-15 | $18.82 | $20.75 | 380,900 | — | — |
| 2023-05-12 | $17.83 | $19.66 | 395,300 | — | — |
| 2023-05-11 | $17.56 | $19.36 | 381,900 | — | — |
| 2023-05-10 | $17.77 | $19.60 | 508,100 | — | — |
| 2023-05-09 | $17.99 | $19.84 | 596,800 | — | — |
| 2023-05-08 | $18.32 | $20.20 | 677,700 | — | — |
| 2023-05-05 | $19.29 | $21.27 | 1,072,700 | — | — |
| 2023-05-04 | $21.09 | $23.26 | 1,010,900 | — | — |
| 2023-05-03 | $21.89 | $24.14 | 669,100 | — | — |
| 2023-05-02 | $21.26 | $23.44 | 577,300 | — | — |
| 2023-05-01 | $21.70 | $23.93 | 527,400 | — | — |
| 2023-04-28 | $21.29 | $23.48 | 371,700 | — | — |
| 2023-04-27 | $21.19 | $23.37 | 360,700 | — | — |
| 2023-04-26 | $20.98 | $23.14 | 260,600 | — | — |
| 2023-04-25 | $21.37 | $23.57 | 496,100 | — | — |
| 2023-04-24 | $21.87 | $24.12 | 298,000 | — | — |
| 2023-04-21 | $22.47 | $24.78 | 428,500 | — | — |
| 2023-04-20 | $21.88 | $24.13 | 400,400 | — | — |
| 2023-04-19 | $22.81 | $25.15 | 600,100 | — | — |
| 2023-04-18 | $21.68 | $23.91 | 407,800 | — | — |
| 2023-04-17 | $22.28 | $24.57 | 556,100 | — | — |
| 2023-04-14 | $22.27 | $24.56 | 759,400 | — | — |
| 2023-04-13 | $22.57 | $24.89 | 1,617,800 | — | — |
| 2023-04-12 | $22.39 | $24.69 | 620,700 | — | — |
| 2023-04-11 | $22.99 | $25.35 | 417,500 | — | — |
| 2023-04-10 | $23.48 | $25.89 | 448,400 | — | — |
| 2023-04-06 | $23.33 | $25.73 | 388,200 | — | — |
| 2023-04-05 | $23.26 | $25.65 | 374,200 | — | — |
| 2023-04-04 | $23.58 | $26.00 | 370,500 | — | — |
| 2023-04-03 | $23.76 | $26.20 | 473,200 | — | — |
| 2023-03-31 | $23.23 | $25.62 | 582,600 | — | — |
| 2023-03-30 | $22.53 | $24.84 | 446,000 | — | — |
| 2023-03-29 | $23.33 | $25.73 | 487,200 | — | — |
| 2023-03-28 | $22.81 | $25.15 | 618,800 | — | — |
| 2023-03-27 | $23.31 | $25.70 | 534,100 | — | — |
| 2023-03-24 | $23.72 | $26.16 | 424,500 | — | — |
| 2023-03-23 | $23.63 | $26.06 | 472,100 | — | — |
| 2023-03-22 | $22.91 | $25.26 | 542,900 | — | — |
| 2023-03-21 | $23.39 | $25.79 | 402,300 | — | — |
| 2023-03-20 | $23.75 | $26.19 | 562,100 | — | — |
| 2023-03-17 | $23.08 | $25.45 | 1,675,300 | — | — |
| 2023-03-16 | $23.74 | $26.18 | 495,600 | — | — |
| 2023-03-15 | $23.33 | $25.73 | 619,300 | — | — |
| 2023-03-14 | $22.84 | $25.19 | 1,002,400 | — | — |
| 2023-03-13 | $21.67 | $23.90 | 1,002,900 | — | — |
| 2023-03-10 | $21.23 | $23.41 | 1,006,600 | — | — |
| 2023-03-09 | $21.59 | $23.81 | 616,300 | — | — |
| 2023-03-08 | $21.85 | $24.09 | 515,500 | — | — |
| 2023-03-07 | $21.70 | $23.93 | 552,400 | — | — |
| 2023-03-06 | $22.09 | $24.36 | 810,900 | — | — |
| 2023-03-03 | $23.26 | $25.65 | 660,200 | — | — |
| 2023-03-02 | $22.90 | $25.25 | 956,600 | — | — |
| 2023-03-01 | $21.42 | $23.62 | 1,045,100 | — | — |
| 2023-02-28 | $18.92 | $20.86 | 1,411,000 | — | — |
| 2023-02-27 | $18.69 | $20.61 | 649,600 | — | — |
| 2023-02-24 | $18.54 | $20.44 | 660,500 | — | — |
| 2023-02-23 | $18.67 | $20.59 | 599,300 | — | — |
| 2023-02-22 | $18.45 | $20.35 | 766,700 | — | — |
| 2023-02-21 | $18.18 | $20.05 | 670,600 | — | — |
| 2023-02-17 | $19.42 | $21.42 | 541,500 | — | — |
| 2023-02-16 | $18.79 | $20.72 | 507,800 | — | — |
| 2023-02-15 | $19.25 | $21.23 | 367,500 | — | — |
| 2023-02-14 | $18.73 | $20.65 | 409,600 | — | — |
| 2023-02-13 | $18.96 | $20.91 | 236,200 | — | — |
| 2023-02-10 | $18.65 | $20.57 | 388,900 | — | — |
| 2023-02-09 | $18.68 | $20.60 | 266,900 | — | — |
| 2023-02-08 | $18.86 | $20.80 | 556,700 | — | — |
| 2023-02-07 | $19.59 | $21.60 | 864,300 | — | — |
| 2023-02-06 | $19.01 | $20.96 | 474,000 | — | — |
| 2023-02-03 | $19.96 | $22.01 | 603,000 | — | — |
| 2023-02-02 | $20.78 | $22.92 | 558,900 | — | — |
| 2023-02-01 | $19.94 | $21.99 | 594,300 | — | — |
| 2023-01-31 | $19.72 | $21.75 | 666,600 | — | — |
| 2023-01-30 | $19.26 | $21.24 | 434,000 | — | — |
| 2023-01-27 | $20.37 | $22.46 | 315,100 | — | — |
| 2023-01-26 | $19.81 | $21.85 | 514,900 | — | — |
| 2023-01-25 | $20.51 | $22.62 | 370,600 | — | — |
| 2023-01-24 | $20.97 | $23.12 | 473,500 | — | — |
| 2023-01-23 | $21.41 | $23.61 | 719,500 | — | — |
| 2023-01-20 | $20.35 | $22.44 | 686,900 | — | — |
| 2023-01-19 | $19.51 | $21.51 | 509,400 | — | — |
| 2023-01-18 | $19.65 | $21.67 | 560,000 | — | — |
| 2023-01-17 | $18.56 | $20.47 | 479,500 | — | — |
| 2023-01-13 | $18.67 | $20.59 | 483,000 | — | — |
| 2023-01-12 | $18.78 | $20.71 | 438,100 | — | — |
| 2023-01-11 | $18.48 | $20.38 | 708,000 | — | — |
| 2023-01-10 | $17.32 | $19.10 | 576,200 | — | — |
| 2023-01-09 | $16.73 | $18.45 | 983,700 | — | — |
| 2023-01-06 | $16.39 | $18.07 | 606,000 | — | — |
| 2023-01-05 | $16.03 | $17.68 | 586,600 | — | — |
| 2023-01-04 | $16.01 | $17.65 | 784,900 | — | — |
| 2023-01-03 | $15.26 | $16.83 | 877,500 | — | — |